SET · SNP-R · stock

S&P Syndicate Public Company Limited (SNP-R) stock price history

Every SET trading session of S&P Syndicate Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,520 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SNP-R data, free keyYear by year table

SNP-R adjusted close, 2007 to 2026

SNP-RS&P Syndicate Public Company Limited
THB 9.45+0.3% over one year
2010201520202025
THB 19.64
All time high, 2008
THB 9.45
52 week high, THB 8.86 low
3,520
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SNP-R key facts

  • S&P Syndicate Public Company Limited (SNP-R) closed at THB 9.45 on Sep 28, 2026 on SET.
  • SNP-R's all time high close is THB 19.64, set on Apr 24, 2008; its all time low close is THB 6.68 on Nov 13, 2020.
  • SNP-R's 52 week range is THB 8.86 to THB 9.45.
  • SNP-R returned +0.3% over the year to Sep 28, 2026 and -18.0% over five years.
  • Over ten years SNP-R returned -47%, -6.2% a year compounded.
  • SNP-R's deepest drawdown was -66.0% from May 20, 2008 to Nov 13, 2020.
  • DataCedar holds 3,520 daily sessions of SNP-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SNP-R price chart, 2007 to 2026

SNP-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 6.72THB 10.93THB 15.13THB 19.342010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SNP-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+0.5%
6 months+0.5%
Year to date+0.3%
1 year+0.3%
3 years-33.8%
5 years-18.0%
10 years-47.2%
Since Dec 28, 2007-48.4%
Compound annual growth, 18.8 years-3.5%

SNP-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 19.64 on Apr 24, 2008
All time low close
THB 6.68 on Nov 13, 2020
52 week high
THB 9.45 on Aug 27, 2026
52 week low
THB 8.86 on Feb 18, 2026
Deepest drawdown
-66.0% from May 20, 2008 to Nov 13, 2020, not yet recovered
Best single session
+14.8% on Nov 17, 2020
Worst single session
-32.9% on Nov 19, 2024
Volatility, 1 year annualised
6.6%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +27%
Worst calendar year
2024, -35%

SNP-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 9.43THB 9.45THB 8.86THB 9.45+0.3%1.7K186
2025THB 9.29THB 10.84THB 9.29THB 9.43+1.5%7.6K242
2024THB 14.28THB 15.03THB 9.28THB 9.29-35.0%96.1K243
2023THB 14.48THB 14.98THB 13.82THB 14.28-1.4%76.6K243
2022THB 12.21THB 15.12THB 11.62THB 14.48+18.6%43.5K241
2021THB 9.62THB 12.21THB 9.35THB 12.21+26.9%190K241
2020THB 11.52THB 11.52THB 6.65THB 9.62-16.5%360.5K243
2019THB 13.99THB 14.48THB 11.45THB 11.52-17.7%11.9K244
2018THB 14.43THB 14.85THB 13.75THB 13.99-3.0%75.5K245
2017THB 15.70THB 15.83THB 14.37THB 14.43-19.4%137.8K155
2013THB 17.90THB 17.90THB 17.90THB 17.900.0%011
2012THB 17.35THB 17.90THB 17.35THB 17.90+3.2%0245
2011THB 16.94THB 17.35THB 16.94THB 17.35+2.4%0244
2010THB 16.53THB 16.94THB 16.53THB 16.94+2.4%0244
2009THB 13.14THB 18.14THB 13.14THB 16.53+25.9%410K245
2008THB 18.16THB 20.08THB 11.35THB 13.14-28.2%3.1M247
2007THB 19.49THB 19.49THB 18.31THB 18.31n/a2.1K1

SNP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 9.450.0%
August 2026THB 9.45+0.5%
July 2026THB 9.400.0%
June 2026THB 9.400.0%
May 2026THB 9.400.0%
April 2026THB 9.400.0%
March 2026THB 9.40+4.6%
February 2026THB 8.98-2.2%
January 2026THB 9.19-2.5%
December 2025THB 9.430.0%
November 2025THB 9.430.0%
October 2025THB 9.430.0%

About the SNP-R data

Daily bars. 3,520 sessions from Dec 28, 2007 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SNP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SNC-R SNC Former Public Company Limited
  • SNNP Srinanaporn Marketing Public Company Limited
  • SNNP-R Srinanaporn Marketing Public Company Limited
  • SNP S&P Syndicate Public Company Limited
  • SNPS Specialty Natural Products Public Company Limited
  • SO Siamrajathanee Public Company Limited
  • SO-R Siamrajathanee Public Company Limited
  • SOFTBANK23 SoftBank Group Corp.

Common questions

SNP-R share price history

Start with any symbol.

Start free